Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 28.81 | 28.81 | 28.66 | 28.74 | 29,107 | -0.11(-0.37%) |
Sep 30, 2024 | 28.77 | 28.84 | 28.76 | 28.84 | 27,173 | +0.03(+0.11%) |
Sep 27, 2024 | 28.85 | 28.89 | 28.79 | 28.81 | 61,619 | +0.02(+0.08%) |
Sep 26, 2024 | 28.79 | 28.85 | 28.76 | 28.79 | 42,678 | +0.03(+0.11%) |
Sep 25, 2024 | 28.75 | 28.81 | 28.73 | 28.76 | 34,948 | -0.01(-0.05%) |
Sep 24, 2024 | 28.69 | 28.81 | 28.64 | 28.77 | 44,711 | +0.03(+0.09%) |
Sep 23, 2024 | 28.75 | 28.79 | 28.71 | 28.74 | 25,943 | +0.02(+0.08%) |
Sep 20, 2024 | 28.75 | 28.76 | 28.62 | 28.72 | 37,028 | -0.01(-0.02%) |
Sep 19, 2024 | 28.75 | 28.77 | 28.69 | 28.73 | 20,980 | +0.22(+0.78%) |
Sep 18, 2024 | 28.51 | 28.64 | 28.50 | 28.50 | 29,785 | -0.04(-0.12%) |
Sep 17, 2024 | 28.56 | 28.64 | 28.48 | 28.54 | 13,001 | +0.00(+0.00%) |
Sep 16, 2024 | 28.50 | 28.57 | 28.48 | 28.54 | 37,416 | +0.04(+0.14%) |
Sep 13, 2024 | 28.44 | 28.57 | 28.44 | 28.50 | 40,384 | +0.03(+0.12%) |
Sep 12, 2024 | 28.30 | 28.48 | 28.30 | 28.47 | 55,845 | +0.10(+0.34%) |
Sep 11, 2024 | 28.03 | 28.39 | 28.02 | 28.37 | 33,960 | +0.16(+0.55%) |
Sep 10, 2024 | 28.16 | 28.25 | 28.10 | 28.21 | 39,172 | +0.07(+0.24%) |
Sep 09, 2024 | 28.09 | 28.19 | 28.07 | 28.15 | 49,040 | +0.14(+0.50%) |
Sep 06, 2024 | 28.20 | 28.20 | 28.00 | 28.01 | 31,618 | -0.23(-0.81%) |
Sep 05, 2024 | 28.28 | 28.33 | 28.17 | 28.23 | 34,492 | -0.03(-0.10%) |
Sep 04, 2024 | 28.28 | 28.30 | 28.20 | 28.26 | 32,065 | +0.04(+0.16%) |
Sep 03, 2024 | 28.43 | 28.44 | 28.22 | 28.22 | 324,181 | -0.30(-1.05%) |
Aug 30, 2024 | 28.46 | 28.53 | 28.35 | 28.52 | 43,368 | +0.14(+0.48%) |
Aug 29, 2024 | 28.40 | 28.52 | 28.36 | 28.38 | 28,768 | +0.00(+0.00%) |
Aug 28, 2024 | 28.43 | 28.43 | 28.30 | 28.38 | 73,730 | -0.06(-0.20%) |
Aug 27, 2024 | 28.41 | 28.48 | 28.35 | 28.43 | 73,926 | +0.03(+0.12%) |
Aug 26, 2024 | 28.50 | 28.50 | 28.39 | 28.40 | 62,874 | -0.06(-0.20%) |
Aug 23, 2024 | 28.36 | 28.47 | 28.36 | 28.46 | 47,715 | +0.17(+0.59%) |
Aug 22, 2024 | 28.43 | 28.43 | 28.25 | 28.29 | 292,500 | -0.13(-0.45%) |
Aug 21, 2024 | 28.40 | 28.43 | 28.33 | 28.42 | 57,577 | +0.05(+0.17%) |
Aug 20, 2024 | 28.39 | 28.44 | 28.31 | 28.37 | 91,186 | +0.03(+0.11%) |
Aug 19, 2024 | 28.22 | 28.38 | 28.22 | 28.34 | 73,278 | +0.06(+0.21%) |
Aug 16, 2024 | 28.22 | 28.32 | 28.19 | 28.28 | 56,365 | +0.07(+0.25%) |
Aug 15, 2024 | 28.27 | 28.27 | 28.15 | 28.21 | 77,610 | +0.15(+0.53%) |
Aug 14, 2024 | 28.05 | 28.07 | 27.92 | 28.06 | 107,625 | +0.08(+0.29%) |
Aug 13, 2024 | 27.87 | 27.99 | 27.86 | 27.98 | 70,913 | +0.20(+0.72%) |
Aug 12, 2024 | 27.81 | 27.87 | 27.71 | 27.78 | 124,408 | +0.05(+0.18%) |
Aug 09, 2024 | 27.69 | 27.78 | 27.65 | 27.73 | 147,183 | +0.09(+0.32%) |
Aug 08, 2024 | 27.53 | 27.69 | 27.52 | 27.64 | 71,007 | +0.28(+1.04%) |
Aug 07, 2024 | 27.68 | 27.70 | 27.36 | 27.36 | 80,000 | -0.14(-0.52%) |
Aug 06, 2024 | 27.42 | 27.66 | 27.34 | 27.50 | 65,855 | +0.18(+0.66%) |
Aug 05, 2024 | 27.12 | 27.48 | 26.95 | 27.32 | 177,524 | -0.38(-1.35%) |
Aug 02, 2024 | 27.86 | 27.86 | 27.58 | 27.70 | 153,474 | -0.24(-0.87%) |